Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 3.380 3.380 3.380 4 -0.02(-0.59%)
May 26, 2021 3.400 3.400 3.400 3.400 653 +0.02(+0.59%)
May 25, 2021 3.370 3.380 3.350 3.380 840 -1.08(-24.22%)
May 21, 2021 4.460 4.460 4.460 7 -0.03(-0.67%)
May 20, 2021 4.250 4.550 4.250 4.490 1,076 +0.95(+26.84%)
May 19, 2021 3.510 3.540 3.510 3.540 1,177 +0.03(+0.85%)
May 18, 2021 3.510 3.510 3.510 3.510 804 -0.49(-12.25%)
May 14, 2021 4.000 4.000 4.000 28 +0.50(+14.29%)
May 13, 2021 3.270 3.500 3.270 3.500 593 -0.96(-21.52%)
May 12, 2021 3.490 4.550 3.490 4.460 993 +1.06(+31.18%)
May 10, 2021 3.400 3.400 3.400 49 -0.35(-9.33%)
May 07, 2021 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
May 05, 2021 3.750 3.750 3.750 51 -0.25(-6.25%)
May 04, 2021 4.000 4.000 4.000 89 +0.00(+0.00%)
May 03, 2021 4.240 4.240 4.000 4.000 825 +0.00(+0.00%)
Apr 30, 2021 4.000 4.000 4.000 121 +0.00(+0.00%)
Apr 29, 2021 4.000 4.000 4.000 39 +0.00(+0.00%)
Apr 28, 2021 4.000 4.000 4.000 4.000 891 -0.03(-0.74%)
Apr 27, 2021 4.030 4.030 4.030 67 +0.00(+0.00%)
Apr 26, 2021 4.030 4.030 4.030 4.030 173 -0.47(-10.44%)
Apr 23, 2021 4.500 4.500 4.500 193 +0.00(+0.00%)
Apr 22, 2021 4.500 4.500 4.500 4.500 307 -0.30(-6.25%)
Apr 21, 2021 4.800 4.800 4.800 40 +0.00(+0.00%)
Apr 20, 2021 4.800 4.800 4.800 4.800 456 +0.00(+0.00%)
Apr 19, 2021 4.800 4.800 4.800 84 +0.00(+0.00%)
Apr 16, 2021 4.800 4.800 4.800 66 +0.00(+0.00%)
Apr 15, 2021 4.800 4.900 4.800 4.800 798 +0.10(+2.13%)
Apr 14, 2021 4.700 4.700 4.700 163 +0.00(+0.00%)
Apr 13, 2021 4.700 4.700 4.700 4.700 752 -0.05(-1.05%)
Apr 12, 2021 4.750 4.750 4.750 4.750 499 -0.08(-1.66%)
Apr 09, 2021 4.830 4.830 4.830 4.830 300 -0.17(-3.40%)
Apr 08, 2021 5.000 5.000 5.000 45 +0.00(+0.00%)
Apr 07, 2021 5.000 5.000 5.000 194 +0.00(+0.00%)
Apr 06, 2021 5.000 5.000 5.000 5.000 502 +1.00(+25.00%)
Apr 05, 2021 4.000 4.000 4.000 19 +0.00(+0.00%)
Apr 01, 2021 4.000 4.000 4.000 47 +0.00(+0.00%)
Mar 31, 2021 4.000 4.000 4.000 4.000 2,614 +0.28(+7.53%)
Mar 30, 2021 3.720 3.720 3.720 3.720 179 +0.00(+0.00%)
Mar 29, 2021 3.720 3.720 3.720 38 +0.00(+0.00%)
Mar 26, 2021 3.850 3.850 3.720 3.720 300 -0.14(-3.63%)
Mar 25, 2021 3.860 3.860 3.860 27 +0.00(+0.00%)
Mar 24, 2021 3.860 3.860 3.860 3.860 160 +0.14(+3.76%)
Mar 23, 2021 4.350 4.900 3.430 3.720 1,055 -1.18(-24.08%)
Mar 22, 2021 3.500 5.000 3.500 4.900 1,711 +1.62(+49.39%)
Mar 19, 2021 3.280 3.280 3.280 54 +0.00(+0.00%)
Mar 18, 2021 3.500 4.000 3.280 3.280 1,234 -0.72(-18.00%)
Mar 17, 2021 4.000 4.000 4.000 4.000 516 +0.00(+0.00%)
Mar 16, 2021 3.010 4.000 3.010 4.000 259 +0.50(+14.29%)
Mar 15, 2021 4.000 4.000 3.500 3.500 836 +0.75(+27.27%)
Mar 12, 2021 3.010 3.010 2.750 2.750 3,000 -0.28(-9.24%)
Mar 11, 2021 3.020 3.410 3.020 3.030 4,057 -0.38(-11.14%)
Mar 10, 2021 3.500 3.500 3.410 3.410 878 -0.39(-10.26%)
Mar 09, 2021 3.990 3.990 3.800 3.800 569 +0.07(+1.88%)
Mar 08, 2021 3.730 3.730 3.550 3.730 376 -0.03(-0.80%)
Mar 05, 2021 4.850 4.850 3.500 3.760 2,300 -1.49(-28.38%)
Mar 04, 2021 5.010 5.250 5.010 5.250 1,586 +0.00(+0.00%)
Mar 03, 2021 6.010 6.500 5.250 5.250 1,351 -0.19(-3.49%)
Mar 02, 2021 5.440 5.440 5.440 5.440 268 +0.19(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.